コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3002]	26/10/29	4,120	4,135	4,090	4,095	-35.0	-0.85	407,100	128,357,597,184
[3002]	26/10/28	4,200	4,200	4,115	4,130	-45.0	-1.08	157,700	129,454,669,824
[3002]	26/10/27	4,175	4,195	4,150	4,175	+25.0	+0.60	202,300	130,865,192,960
[3002]	26/10/26	4,130	4,200	4,105	4,150	+30.0	+0.73	253,500	130,081,570,816
[3002]	26/10/23	4,090	4,145	4,090	4,120	+20.0	+0.49	139,300	129,141,219,328
[3002]	26/10/22	4,120	4,125	4,085	4,100	-15.0	-0.36	111,700	128,514,318,336
[3002]	26/10/21	4,150	4,155	4,115	4,115	-10.0	-0.24	111,800	128,984,489,984
[3002]	26/10/20	4,145	4,145	4,110	4,125	0	+0.00	92,100	129,297,940,480
[3002]	26/10/19	4,145	4,160	4,125	4,125	-25.0	-0.60	88,100	129,297,940,480
[3002]	26/10/16	4,115	4,155	4,115	4,150	+60.0	+1.47	139,500	130,081,570,816
[3002]	26/10/15	4,085	4,105	4,065	4,090	+15.0	+0.37	214,300	128,200,867,840
[3002]	26/10/14	4,100	4,105	4,075	4,075	-25.0	-0.61	83,700	127,730,696,192
[3002]	26/10/13	4,060	4,100	4,060	4,100	+45.0	+1.11	104,500	128,514,318,336
[3002]	26/10/09	4,065	4,085	4,040	4,055	-10.0	-0.25	120,100	127,103,795,200
[3002]	26/10/08	4,050	4,065	4,000	4,065	0	+0.00	140,000	127,417,245,696
[3002]	26/10/07	4,040	4,085	4,030	4,065	+25.0	+0.62	156,900	127,417,245,696
[3002]	26/10/06	4,025	4,055	3,995	4,040	+20.0	+0.50	100,800	126,633,623,552
[3002]	26/10/05	4,025	4,045	3,995	4,020	0	+0.00	130,900	126,006,722,560
[3002]	26/10/02	4,050	4,065	4,000	4,020	-70.0	-1.71	143,000	126,006,722,560
[3002]	26/10/01	4,035	4,090	4,015	4,090	+40.0	+0.99	156,900	128,200,867,840
[3002]	26/09/30	4,035	4,055	3,995	4,050	+35.0	+0.87	192,800	126,947,074,048
[3002]	26/09/29	4,080	4,110	4,015	4,015	-70.0	-1.71	236,000	125,850,001,408
[3002]	26/09/28	4,155	4,165	4,085	4,085	-40.0	-0.97	431,700	128,044,146,688
[3002]	26/09/25	4,140	4,140	4,105	4,125	+15.0	+0.36	253,300	129,297,940,480
[3002]	26/09/24	4,090	4,125	4,070	4,110	+35.0	+0.86	207,700	128,827,768,832
[3002]	26/09/18	4,110	4,110	4,070	4,075	-35.0	-0.85	211,100	127,730,696,192
[3002]	26/09/17	4,075	4,110	4,075	4,110	+55.0	+1.36	174,300	128,827,768,832
[3002]	26/09/16	4,045	4,070	4,035	4,055	0	+0.00	136,800	127,103,795,200
[3002]	26/09/15	4,060	4,070	4,045	4,055	+5.0	+0.12	111,600	127,103,795,200
[3002]	26/09/14	4,010	4,055	4,010	4,050	+40.0	+1.00	100,800	126,947,074,048
[3002]	26/09/11	3,990	4,030	3,980	4,010	-15.0	-0.37	152,400	125,693,272,064
[3002]	26/09/10	4,015	4,035	3,985	4,025	-25.0	-0.62	200,400	126,163,451,904
[3002]	26/09/09	4,050	4,060	4,020	4,050	0	+0.00	182,900	126,947,074,048
[3002]	26/09/08	4,095	4,095	4,050	4,050	-55.0	-1.34	125,800	126,947,074,048
[3002]	26/09/07	4,105	4,125	4,085	4,105	+10.0	+0.24	117,100	128,671,047,680
[3002]	26/09/04	4,100	4,100	4,055	4,095	-20.0	-0.49	192,800	128,357,597,184
[3002]	26/09/03	4,160	4,160	4,110	4,115	-10.0	-0.24	140,700	128,984,489,984
[3002]	26/09/02	4,190	4,190	4,105	4,125	-85.0	-2.02	242,100	129,297,940,480
[3002]	26/09/01	4,160	4,210	4,150	4,210	+45.0	+1.08	215,200	131,962,265,600
[3002]	26/08/31	4,150	4,175	4,140	4,165	+5.0	+0.12	153,400	130,551,742,464
[3002]	26/08/28	4,170	4,185	4,145	4,160	-20.0	-0.48	218,900	130,395,013,120
[3002]	26/08/27	4,200	4,215	4,170	4,180	-50.0	-1.18	218,200	131,021,914,112
[3002]	26/08/26	4,200	4,250	4,200	4,230	+25.0	+0.59	121,900	132,589,166,592
[3002]	26/08/25	4,215	4,225	4,185	4,205	+10.0	+0.24	123,700	131,805,536,256
[3002]	26/08/24	4,230	4,240	4,185	4,195	-5.0	-0.12	123,600	131,492,093,952
[3002]	26/08/21	4,170	4,200	4,165	4,200	+15.0	+0.36	148,200	131,648,815,104
[3002]	26/08/20	4,200	4,215	4,155	4,185	+10.0	+0.24	135,800	131,178,643,456
[3002]	26/08/19	4,225	4,225	4,145	4,175	-65.0	-1.53	203,800	130,865,192,960
[3002]	26/08/18	4,220	4,240	4,210	4,240	0	+0.00	116,000	132,902,617,088
[3002]	26/08/17	4,250	4,270	4,225	4,240	+5.0	+0.12	176,900	132,902,617,088
[3002]	26/08/14	4,195	4,240	4,190	4,235	+30.0	+0.71	177,500	132,745,887,744
[3002]	26/08/13	4,220	4,220	4,180	4,205	-15.0	-0.36	153,300	131,805,536,256
[3002]	26/08/12	4,190	4,220	4,175	4,220	+30.0	+0.72	183,500	132,275,716,096
[3002]	26/08/10	4,180	4,215	4,155	4,190	+30.0	+0.72	213,300	131,335,364,608
[3002]	26/08/07	4,175	4,190	4,150	4,160	-10.0	-0.24	232,200	130,395,013,120
[3002]	26/08/06	4,150	4,195	4,110	4,170	+90.0	+2.21	307,900	130,708,463,616
[3002]	26/08/05	4,020	4,090	4,010	4,080	+80.0	+2.00	177,600	127,887,417,344
[3002]	26/08/04	3,980	4,030	3,970	4,000	+10.0	+0.25	122,700	125,379,821,568
[3002]	26/08/03	4,040	4,040	3,960	3,990	-30.0	-0.75	183,600	125,066,371,072
[3002]	26/07/31	4,060	4,090	4,020	4,020	-50.0	-1.23	535,600	126,006,722,560
[3002]	26/07/30	4,040	4,075	4,025	4,070	+10.0	+0.25	200,200	127,573,966,848
[3002]	26/07/29	4,075	4,080	4,015	4,060	-5.0	-0.12	245,100	127,260,524,544
[3002]	26/07/28	4,075	4,075	4,005	4,065	0	+0.00	205,100	127,417,245,696
[3002]	26/07/27	4,000	4,065	3,990	4,065	+85.0	+2.14	233,100	127,417,245,696
[3002]	26/07/24	3,950	3,980	3,935	3,980	+20.0	+0.51	104,800	124,752,928,768
[3002]	26/07/23	3,975	3,985	3,955	3,960	-20.0	-0.50	95,500	124,126,027,776
[3002]	26/07/22	4,000	4,000	3,960	3,980	+5.0	+0.13	96,300	124,752,928,768
[3002]	26/07/21	3,990	4,005	3,970	3,975	+40.0	+1.02	100,600	124,596,199,424
[3002]	26/07/17	3,985	4,000	3,900	3,935	-45	-1.13	128,300	-
[3002]	26/07/16	4,000	4,015	3,975	3,980	-15	-0.38	109,400	-
[3002]	26/07/15	4,000	4,005	3,970	3,995	+15	+0.38	111,600	-
[3002]	26/07/14	3,970	4,005	3,955	3,980	+10	+0.25	96,200	-
[3002]	26/07/13	3,980	3,995	3,945	3,970	-10	-0.25	144,100	-
[3002]	26/07/10	4,030	4,075	3,960	3,980	-55	-1.36	223,700	-
[3002]	26/07/09	4,015	4,045	4,015	4,035	+15	+0.37	103,300	-
[3002]	26/07/08	4,030	4,055	4,020	4,020	-20	-0.50	113,200	-
[3002]	26/07/07	4,050	4,070	4,020	4,040	0	0.00	165,200	-
[3002]	26/07/06	4,020	4,040	4,000	4,040	+40	+1.00	169,400	-
[3002]	26/07/03	3,945	4,020	3,945	4,000	+65	+1.65	200,300	-
[3002]	26/07/02	3,860	3,965	3,860	3,935	+80	+2.08	209,200	-
[3002]	26/07/01	3,865	3,880	3,845	3,855	-10	-0.26	95,900	-
[3002]	26/06/30	3,890	3,895	3,835	3,865	0	0.00	144,400	-
[3002]	26/06/29	3,860	3,875	3,835	3,865	+20	+0.52	167,400	-
[3002]	26/06/26	3,875	3,875	3,815	3,845	-25	-0.65	140,600	-
[3002]	26/06/25	3,850	3,880	3,840	3,870	+70	+1.84	167,000	-
[3002]	26/06/24	3,830	3,835	3,800	3,800	-20	-0.52	114,600	-
[3002]	26/06/23	3,835	3,850	3,820	3,820	-30	-0.78	121,600	-
[3002]	26/06/22	3,835	3,850	3,815	3,850	+40	+1.05	120,200	-
[3002]	26/06/19	3,850	3,865	3,810	3,810	-35	-0.91	150,200	-
[3002]	26/06/18	3,840	3,865	3,810	3,845	+25	+0.65	154,600	-
[3002]	26/06/17	3,810	3,835	3,795	3,820	+5	+0.13	150,300	-
[3002]	26/06/16	3,815	3,820	3,790	3,815	0	0.00	120,900	-
[3002]	26/06/15	3,845	3,865	3,815	3,815	-30	-0.78	136,200	-
[3002]	26/06/12	3,800	3,880	3,790	3,845	+120	+3.22	394,200	-
[3002]	26/06/11	3,735	3,750	3,695	3,725	-15	-0.40	142,000	-
[3002]	26/06/10	3,725	3,780	3,725	3,740	+75	+2.05	260,200	-
[3002]	26/06/09	3,680	3,725	3,655	3,665	0	0.00	122,000	-
[3002]	26/06/08	3,680	3,700	3,635	3,665	-50	-1.35	199,500	-
[3002]	26/06/05	3,700	3,745	3,695	3,715	+35	+0.95	118,500	-
[3002]	26/06/04	3,690	3,695	3,665	3,680	-20	-0.54	103,100	-
[3002]	26/06/03	3,685	3,710	3,655	3,700	+40	+1.09	128,000	-
[3002]	26/06/02	3,690	3,690	3,630	3,660	-55	-1.48	208,600	-
[3002]	26/06/01	3,740	3,740	3,680	3,715	-10	-0.27	242,600	-
[3002]	26/05/29	3,715	3,745	3,700	3,725	+25	+0.68	202,700	-
[3002]	26/05/28	3,700	3,710	3,670	3,700	-25	-0.67	192,700	-
[3002]	26/05/27	3,670	3,725	3,665	3,725	+80	+2.19	230,500	-
[3002]	26/05/26	3,660	3,680	3,640	3,645	-15	-0.41	152,700	-
[3002]	26/05/25	3,655	3,675	3,625	3,660	+5	+0.14	146,200	-
[3002]	26/05/22	3,695	3,695	3,650	3,655	-40.0	-1.08	156,400	-
[3002]	26/05/21	3,670	3,705	3,670	3,695	+45.0	+1.23	142,000	-
[3002]	26/05/20	3,715	3,725	3,605	3,650	-75.0	-2.01	251,300	-
[3002]	26/05/19	3,725	3,735	3,695	3,725	+10.0	+0.27	314,300	-
[3002]	26/05/18	3,740	3,740	3,660	3,715	-20.0	-0.54	303,500	-
[3002]	26/05/15	3,680	3,765	3,655	3,735	-80.0	-2.10	347,900	-
[3002]	26/05/14	3,580	3,825	3,545	3,815	+230.0	+6.42	569,600	-
[3002]	26/05/13	3,590	3,615	3,570	3,585	-10.0	-0.28	202,200	-
[3002]	26/05/12	3,625	3,635	3,575	3,595	-25.0	-0.69	218,800	-
[3002]	26/05/11	3,625	3,645	3,615	3,620	0	+0.00	127,400	-
[3002]	26/05/08	3,630	3,630	3,555	3,620	-20.0	-0.55	305,300	-
[3002]	26/05/07	3,620	3,640	3,620	3,640	+45.0	+1.25	234,500	-
[3002]	26/05/01	3,600	3,630	3,590	3,595	-15.0	-0.42	259,100	-
[3002]	26/04/30	3,665	3,670	3,600	3,610	-100.0	-2.70	312,500	-
[3002]	26/04/28	3,680	3,710	3,665	3,710	+50.0	+1.37	361,000	-
[3002]	26/04/27	3,655	3,685	3,625	3,660	-10	-0.27	229,100	-
[3002]	26/04/24	3,730	3,730	3,665	3,670	-30	-0.81	155,700	-
[3002]	26/04/23	3,730	3,730	3,670	3,700	-50	-1.33	275,400	-
[3002]	26/04/22	3,825	3,830	3,740	3,750	-90	-2.34	265,800	-
[3002]	26/04/21	3,950	3,950	3,835	3,840	-105	-2.66	283,500	-
[3002]	26/04/20	3,925	3,950	3,915	3,945	+35	+0.90	137,000	-
[3002]	26/04/17	3,920	3,940	3,890	3,910	-15	-0.38	196,400	-
[3002]	26/04/16	3,880	3,935	3,880	3,925	+65	+1.68	167,500	-
[3002]	26/04/15	3,890	3,915	3,845	3,860	-30	-0.77	220,300	-
[3002]	26/04/14	3,900	3,930	3,875	3,890	-30	-0.77	162,800	-
[3002]	26/04/13	3,925	3,955	3,900	3,920	-25	-0.63	185,200	-
[3002]	26/04/10	3,970	3,995	3,930	3,945	0	0.00	166,100	-
[3002]	26/04/09	3,980	4,000	3,935	3,945	-10	-0.25	207,300	-
[3002]	26/04/08	3,930	3,960	3,900	3,955	+90	+2.33	216,400	-
[3002]	26/04/07	3,890	3,925	3,835	3,865	+20	+0.52	263,900	-
[3002]	26/04/06	3,815	3,860	3,805	3,845	+30	+0.79	138,200	-
[3002]	26/04/03	3,825	3,850	3,800	3,815	+30	+0.79	194,900	-
[3002]	26/04/02	3,805	3,840	3,775	3,785	-20	-0.53	291,600	-
[3002]	26/04/01	3,795	3,810	3,745	3,805	+105	+2.84	371,200	-
[3002]	26/03/31	3,730	3,750	3,695	3,700	-35	-0.94	555,000	-
[3002]	26/03/30	3,720	3,795	3,700	3,735	-480	-11.39	894,600	-
[3002]	26/03/27	4,195	4,245	4,175	4,215	+20	+0.48	574,900	-
[3002]	26/03/26	4,190	4,210	4,160	4,195	-25	-0.59	457,300	-
[3002]	26/03/25	4,255	4,275	4,220	4,220	+20	+0.48	524,100	-
[3002]	26/03/24	4,170	4,205	4,155	4,200	+100	+2.44	347,300	-
[3002]	26/03/23	4,200	4,205	4,100	4,100	-155	-3.64	532,400	-
[3002]	26/03/19	4,320	4,320	4,250	4,255	-125	-2.85	457,800	-
[3002]	26/03/18	4,320	4,380	4,310	4,380	+85	+1.98	215,300	-
[3002]	26/03/17	4,285	4,320	4,270	4,295	+35	+0.82	201,400	-
[3002]	26/03/16	4,280	4,320	4,250	4,260	-25	-0.58	217,600	-
[3002]	26/03/13	4,300	4,335	4,280	4,285	-40	-0.92	268,600	-
[3002]	26/03/12	4,370	4,370	4,300	4,325	-50	-1.14	425,000	-
[3002]	26/03/11	4,430	4,440	4,370	4,375	-25	-0.57	274,000	-
[3002]	26/03/10	4,455	4,455	4,380	4,400	+10	+0.23	317,500	-
[3002]	26/03/09	4,450	4,455	4,320	4,390	-110	-2.44	552,200	-
[3002]	26/03/06	4,515	4,515	4,460	4,500	-40	-0.88	224,800	-
[3002]	26/03/05	4,635	4,635	4,510	4,540	+45	+1.00	263,200	-
[3002]	26/03/04	4,550	4,580	4,430	4,495	-85	-1.86	475,000	-
[3002]	26/03/03	4,700	4,725	4,580	4,580	-140	-2.97	378,200	-
[3002]	26/03/02	4,700	4,765	4,680	4,720	-25	-0.53	296,500	-
[3002]	26/02/27	4,635	4,745	4,635	4,745	+110	+2.37	252,300	-
[3002]	26/02/26	4,625	4,665	4,620	4,635	+20	+0.43	213,400	-
[3002]	26/02/25	4,620	4,630	4,605	4,615	-5	-0.11	182,600	-
[3002]	26/02/24	4,635	4,645	4,610	4,620	-15	-0.32	198,100	-
[3002]	26/02/20	4,660	4,665	4,615	4,635	-40	-0.86	146,400	-
[3002]	26/02/19	4,640	4,680	4,605	4,675	+25	+0.54	158,700	-
[3002]	26/02/18	4,635	4,660	4,615	4,650	+35	+0.76	199,600	-
[3002]	26/02/17	4,575	4,630	4,545	4,615	+45	+0.98	195,800	-
[3002]	26/02/16	4,560	4,580	4,540	4,570	+25	+0.55	139,400	-
[3002]	26/02/13	4,550	4,565	4,505	4,545	-25	-0.55	178,900	-
[3002]	26/02/12	4,530	4,570	4,525	4,570	+60	+1.33	201,500	-
[3002]	26/02/10	4,495	4,550	4,485	4,510	+35	+0.78	160,900	-
[3002]	26/02/09	4,515	4,540	4,460	4,475	0	0.00	348,800	-
[3002]	26/02/06	4,370	4,510	4,340	4,475	-105	-2.29	533,400	-
[3002]	26/02/05	4,585	4,610	4,565	4,580	+15	+0.33	201,900	-
[3002]	26/02/04	4,520	4,595	4,520	4,565	+25	+0.55	169,800	-
[3002]	26/02/03	4,495	4,560	4,495	4,540	+50	+1.11	128,100	-
[3002]	26/02/02	4,520	4,585	4,490	4,490	0	0.00	232,500	-
[3002]	26/01/30	4,455	4,500	4,445	4,490	+40	+0.90	114,200	-
[3002]	26/01/29	4,475	4,485	4,415	4,450	-20	-0.45	155,400	-
[3002]	26/01/28	4,540	4,540	4,470	4,470	-95	-2.08	225,200	-
[3002]	26/01/27	4,540	4,570	4,515	4,565	+20	+0.44	89,800	-
[3002]	26/01/26	4,580	4,580	4,535	4,545	-65	-1.41	209,000	-
[3002]	26/01/23	4,600	4,630	4,585	4,610	+20	+0.44	120,700	-
[3002]	26/01/22	4,560	4,625	4,550	4,590	+35	+0.77	144,400	-
[3002]	26/01/21	4,500	4,575	4,480	4,555	0	0.00	172,700	-
[3002]	26/01/20	4,595	4,595	4,530	4,555	-40	-0.87	150,700	-
[3002]	26/01/19	4,630	4,630	4,540	4,595	-35	-0.76	193,100	-
[3002]	26/01/16	4,580	4,635	4,550	4,630	+45	+0.98	225,500	-
[3002]	26/01/15	4,625	4,635	4,570	4,585	-20	-0.43	279,700	-
[3002]	26/01/14	4,530	4,640	4,515	4,605	+95	+2.11	238,200	-
[3002]	26/01/13	4,495	4,535	4,465	4,510	+85	+1.92	223,700	-
[3002]	26/01/09	4,420	4,470	4,410	4,425	+5	+0.11	192,800	-
[3002]	26/01/08	4,420	4,455	4,405	4,420	0	0.00	208,300	-
[3002]	26/01/07	4,375	4,430	4,360	4,420	+45	+1.03	191,200	-
[3002]	26/01/06	4,390	4,420	4,355	4,375	+5	+0.11	220,900	-
[3002]	26/01/05	4,300	4,390	4,300	4,370	+85	+1.98	232,200	-
[3002]	25/12/30	4,300	4,335	4,285	4,285	-15	-0.35	129,200	-
[3002]	25/12/29	4,280	4,300	4,255	4,300	+35	+0.82	142,400	-
[3002]	25/12/26	4,255	4,280	4,240	4,265	+25	+0.59	100,500	-
[3002]	25/12/25	4,250	4,250	4,205	4,240	+15	+0.36	77,400	-
[3002]	25/12/24	4,285	4,295	4,205	4,225	-50	-1.17	174,100	-
[3002]	25/12/23	4,310	4,330	4,250	4,275	-35	-0.81	210,000	-
[3002]	25/12/22	4,315	4,350	4,305	4,310	+15	+0.35	161,300	-
[3002]	25/12/19	4,245	4,325	4,220	4,295	+50	+1.18	208,600	-
[3002]	25/12/18	4,225	4,255	4,200	4,245	+25	+0.59	133,300	-
[3002]	25/12/17	4,240	4,240	4,205	4,220	-10	-0.24	111,900	-
[3002]	25/12/16	4,255	4,255	4,220	4,230	-25	-0.59	141,600	-
[3002]	25/12/15	4,240	4,285	4,205	4,255	+40	+0.95	187,900	-
[3002]	25/12/12	4,215	4,240	4,200	4,215	+5	+0.12	121,400	-
[3002]	25/12/11	4,235	4,245	4,170	4,210	+15	+0.36	120,000	-
[3002]	25/12/10	4,215	4,225	4,165	4,195	+35	+0.84	135,500	-
[3002]	25/12/09	4,200	4,215	4,150	4,160	-40	-0.95	130,300	-
[3002]	25/12/08	4,140	4,200	4,130	4,200	+75	+1.82	97,400	-
[3002]	25/12/05	4,165	4,180	4,110	4,125	-40	-0.96	122,800	-
[3002]	25/12/04	4,145	4,180	4,135	4,165	+20	+0.48	82,800	-
[3002]	25/12/03	4,165	4,165	4,120	4,145	-20	-0.48	119,900	-
[3002]	25/12/02	4,170	4,180	4,145	4,165	-10	-0.24	100,300	-
[3002]	25/12/01	4,155	4,175	4,145	4,175	+35	+0.85	123,000	-
[3002]	25/11/28	4,145	4,170	4,130	4,140	+10	+0.24	164,100	-
[3002]	25/11/27	4,115	4,130	4,080	4,130	0	0.00	154,600	-
[3002]	25/11/26	4,110	4,130	4,095	4,130	+40	+0.98	146,700	-
[3002]	25/11/25	4,050	4,115	4,045	4,090	+75	+1.87	203,000	-
[3002]	25/11/21	3,965	4,045	3,965	4,015	+50	+1.26	269,200	-
[3002]	25/11/20	3,960	3,980	3,955	3,965	+35	+0.89	96,900	-
[3002]	25/11/19	3,900	3,955	3,895	3,930	+35	+0.90	111,200	-
[3002]	25/11/18	3,955	3,960	3,885	3,895	-65	-1.64	225,900	-
[3002]	25/11/17	3,965	3,975	3,940	3,960	-25	-0.63	85,000	-
[3002]	25/11/14	3,930	3,995	3,930	3,985	+55	+1.40	180,800	-
[3002]	25/11/13	3,940	4,000	3,925	3,930	-5	-0.13	154,700	-
[3002]	25/11/12	3,895	3,935	3,880	3,935	+70	+1.81	173,700	-
[3002]	25/11/11	3,895	3,900	3,845	3,865	-20	-0.51	88,700	-
[3002]	25/11/10	3,855	3,895	3,855	3,885	+60	+1.57	123,200	-
[3002]	25/11/07	3,815	3,850	3,810	3,825	-5	-0.13	155,100	-
[3002]	25/11/06	3,800	3,865	3,745	3,830	+65	+1.73	266,400	-
[3002]	25/11/05	3,810	3,820	3,735	3,765	-55	-1.44	201,800	-
[3002]	25/11/04	3,800	3,845	3,785	3,820	+20	+0.53	144,900	-
[3002]	25/10/31	3,825	3,825	3,780	3,800	-20	-0.52	137,700	-
[3002]	25/10/30	3,800	3,830	3,800	3,820	+25	+0.66	235,000	-
[3002]	25/10/29	3,875	3,875	3,795	3,795	-60	-1.56	152,300	-
[3002]	25/10/28	3,900	3,900	3,855	3,855	-75	-1.91	126,800	-
[3002]	25/10/27	3,890	3,930	3,890	3,930	+50	+1.29	153,300	-
[3002]	25/10/24	3,875	3,890	3,865	3,880	+10	+0.26	104,000	-
[3002]	25/10/23	3,850	3,880	3,835	3,870	+25	+0.65	133,400	-
[3002]	25/10/22	3,805	3,845	3,795	3,845	+60	+1.59	159,000	-
[3002]	25/10/21	3,815	3,815	3,780	3,785	-25	-0.66	72,800	-
[3002]	25/10/20	3,785	3,825	3,770	3,810	+60	+1.60	133,100	-
[3002]	25/10/17	3,750	3,760	3,745	3,750	-10	-0.27	71,100	-
[3002]	25/10/16	3,720	3,760	3,720	3,760	+65	+1.76	118,300	-
[3002]	25/10/15	3,665	3,695	3,660	3,695	+55	+1.51	171,700	-
[3002]	25/10/14	3,655	3,690	3,630	3,640	-70	-1.89	303,700	-
[3002]	25/10/10	3,750	3,750	3,705	3,710	-75	-1.98	213,100	-
[3002]	25/10/09	3,775	3,800	3,765	3,785	+10	+0.26	126,000	-
[3002]	25/10/08	3,755	3,805	3,755	3,775	+10	+0.27	184,700	-
[3002]	25/10/07	3,750	3,770	3,745	3,765	+20	+0.53	101,900	-
[3002]	25/10/06	3,785	3,785	3,735	3,745	+15	+0.40	154,700	-
[3002]	25/10/03	3,705	3,740	3,700	3,730	+25	+0.67	168,300	-
[3002]	25/10/02	3,715	3,725	3,670	3,705	-15	-0.40	228,900	-
[3002]	25/10/01	3,770	3,770	3,715	3,720	-60	-1.59	231,300	-
[3002]	25/09/30	3,820	3,820	3,775	3,780	-35	-0.92	193,900	-
[3002]	25/09/29	3,790	3,820	3,760	3,815	-45	-1.17	326,500	-
[3002]	25/09/26	3,820	3,880	3,820	3,860	+35	+0.92	473,900	-
[3002]	25/09/25	3,830	3,845	3,820	3,825	+5	+0.13	322,400	-
[3002]	25/09/24	3,825	3,835	3,800	3,820	0	0.00	212,300	-
[3002]	25/09/22	3,810	3,840	3,805	3,820	+15	+0.39	164,300	-
[3002]	25/09/19	3,840	3,845	3,790	3,805	-35	-0.91	253,800	-
[3002]	25/09/18	3,815	3,850	3,785	3,840	+35	+0.92	206,200	-
[3002]	25/09/17	3,850	3,865	3,795	3,805	-60	-1.55	294,300	-
[3002]	25/09/16	3,840	3,880	3,830	3,865	+20	+0.52	213,700	-
[3002]	25/09/12	3,840	3,885	3,840	3,845	-15	-0.39	207,700	-
[3002]	25/09/11	3,875	3,875	3,835	3,860	-10	-0.26	152,700	-
[3002]	25/09/10	3,855	3,875	3,830	3,870	+15	+0.39	165,200	-
[3002]	25/09/09	3,860	3,875	3,835	3,855	+10	+0.26	195,200	-
[3002]	25/09/08	3,850	3,860	3,830	3,845	0	0.00	253,000	-
[3002]	25/09/05	3,820	3,850	3,800	3,845	+20	+0.52	225,200	-